Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Power Integratn (NQ: POWI )

76.79 -0.87 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.870 9.004 8.794 8.972 1,836,945 +0.08(+0.96%)
Aug 30, 2004 9.097 9.160 8.874 8.887 816,867 -0.25(-2.74%)
Aug 27, 2004 8.980 9.147 8.892 9.138 490,568 +0.21(+2.30%)
Aug 26, 2004 9.124 9.133 8.887 8.932 1,040,443 -0.20(-2.20%)
Aug 25, 2004 9.030 9.299 8.829 9.133 931,005 +0.08(+0.84%)
Aug 24, 2004 9.433 9.446 8.758 9.057 1,186,360 -0.27(-2.92%)
Aug 23, 2004 9.182 9.567 9.182 9.330 1,412,397 +0.09(+1.02%)
Aug 20, 2004 8.990 9.272 8.914 9.236 843,276 +0.31(+3.45%)
Aug 19, 2004 8.914 8.981 8.834 8.928 592,620 -0.05(-0.55%)
Aug 18, 2004 8.289 9.133 8.280 8.977 1,786,814 +0.56(+6.63%)
Aug 17, 2004 8.105 8.467 8.043 8.418 830,519 +0.42(+5.31%)
Aug 16, 2004 7.909 8.056 7.887 7.994 449,389 +0.13(+1.71%)
Aug 13, 2004 7.860 7.887 7.708 7.860 545,622 +0.10(+1.27%)
Aug 12, 2004 8.007 8.074 7.712 7.761 1,492,070 -0.35(-4.30%)
Aug 11, 2004 7.770 8.110 7.444 8.110 1,497,889 +0.08(+1.03%)
Aug 10, 2004 7.842 8.043 7.811 8.027 702,730 +0.14(+1.73%)
Aug 09, 2004 8.092 8.271 7.828 7.891 731,824 -0.29(-3.55%)
Aug 06, 2004 8.110 8.307 8.065 8.181 743,013 -0.13(-1.61%)
Aug 05, 2004 8.378 8.521 8.280 8.315 489,896 -0.13(-1.53%)
Aug 04, 2004 8.557 8.610 8.128 8.445 2,116,470 -0.16(-1.82%)
Aug 03, 2004 9.093 9.093 8.570 8.601 941,076 -0.48(-5.31%)
Aug 02, 2004 8.905 9.267 8.896 9.084 738,314 +0.07(+0.74%)
Jul 30, 2004 9.021 9.111 8.803 9.017 587,025 +0.03(+0.35%)
Jul 29, 2004 8.561 8.986 8.530 8.986 869,236 +0.48(+5.68%)
Jul 28, 2004 8.668 8.668 8.356 8.503 1,492,294 -0.21(-2.46%)
Jul 27, 2004 8.539 8.749 8.347 8.718 882,664 +0.13(+1.56%)
Jul 26, 2004 8.668 8.892 8.391 8.584 771,884 -0.05(-0.62%)
Jul 23, 2004 8.878 9.066 8.624 8.637 1,524,745 -0.26(-2.96%)
Jul 22, 2004 8.919 8.990 8.012 8.901 6,348,293 -0.58(-6.08%)
Jul 21, 2004 9.937 9.937 9.459 9.477 1,648,506 -0.37(-3.72%)
Jul 20, 2004 9.656 9.875 9.424 9.844 1,581,142 +0.25(+2.61%)
Jul 19, 2004 9.826 9.835 9.549 9.593 1,131,305 -0.15(-1.56%)
Jul 16, 2004 10.23 10.27 9.705 9.745 1,179,422 -0.42(-4.09%)
Jul 15, 2004 9.924 10.29 9.924 10.16 639,842 +0.23(+2.34%)
Jul 14, 2004 10.00 10.13 9.857 9.929 877,293 -0.25(-2.42%)
Jul 13, 2004 10.40 10.40 10.13 10.17 784,864 -0.21(-2.06%)
Jul 12, 2004 10.05 10.41 9.951 10.39 1,595,689 +0.18(+1.75%)
Jul 09, 2004 9.951 10.22 9.920 10.21 867,222 +0.33(+3.35%)
Jul 08, 2004 9.634 10.02 9.580 9.879 1,486,923 +0.19(+1.98%)
Jul 07, 2004 9.803 10.14 9.629 9.687 1,005,306 -0.15(-1.54%)
Jul 06, 2004 10.14 10.18 9.777 9.839 1,110,492 -0.46(-4.47%)
Jul 02, 2004 10.72 10.90 10.09 10.30 1,154,581 -0.50(-4.59%)
Jul 01, 2004 10.97 11.26 10.66 10.80 1,132,424 -0.33(-2.97%)
Jun 30, 2004 11.01 11.17 10.80 11.13 482,287 +0.13(+1.14%)
Jun 29, 2004 10.74 11.12 10.74 11.00 625,519 +0.21(+1.90%)
Jun 28, 2004 10.93 11.01 10.73 10.80 524,585 -0.17(-1.55%)
Jun 25, 2004 10.79 11.10 10.79 10.97 945,776 +0.17(+1.62%)
Jun 24, 2004 10.99 11.10 10.76 10.79 615,895 -0.23(-2.07%)
Jun 23, 2004 10.89 11.11 10.83 11.02 896,764 +0.01(+0.12%)
Jun 22, 2004 10.82 11.01 10.79 11.01 980,465 +0.21(+1.95%)
Jun 21, 2004 11.06 11.13 10.77 10.80 649,242 -0.25(-2.30%)
Jun 18, 2004 10.67 11.07 10.63 11.05 1,532,130 +0.29(+2.74%)
Jun 17, 2004 11.12 11.25 10.71 10.76 1,057,675 -0.48(-4.26%)
Jun 16, 2004 11.52 11.53 11.14 11.23 552,560 -0.21(-1.84%)
Jun 15, 2004 11.25 11.57 11.22 11.44 510,934 +0.29(+2.65%)
Jun 14, 2004 11.56 11.62 10.95 11.15 1,031,715 -0.44(-3.78%)
Jun 10, 2004 11.91 11.91 11.45 11.59 759,798 -0.25(-2.11%)
Jun 09, 2004 11.89 11.97 11.79 11.84 830,295 -0.16(-1.30%)
Jun 08, 2004 11.98 12.05 11.88 11.99 241,927 -0.07(-0.59%)
Jun 07, 2004 11.67 12.06 11.67 12.06 480,721 +0.44(+3.77%)
Jun 04, 2004 11.61 11.83 11.50 11.63 653,941 +0.32(+2.81%)
Jun 03, 2004 11.87 11.90 11.27 11.31 1,071,775 -0.65(-5.42%)
Jun 02, 2004 12.15 12.23 11.79 11.96 728,690 -0.22(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.